Skip to main content
Perella Weinberg Partners (PWP)
NASDAQ: PWP · Real-Time Price · USD
22.06
+0.20 (0.91%)
At close: Apr 28, 2026, 4:00 PM EDT
22.26
+0.20 (0.91%)
After-hours: Apr 28, 2026, 4:52 PM EDT

Perella Weinberg Partners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202622.0722.3421.7622.08-1.01%856,987
Apr 27, 202621.0721.9420.8521.8621.863.75%675,975
Apr 24, 202620.9121.2020.5921.0721.070.67%619,795
Apr 23, 202621.3622.8920.6120.9320.93-2.06%592,931
Apr 22, 202621.1122.7421.1121.3721.370.28%500,048
Apr 21, 202621.4821.8020.9921.3121.31-0.88%762,770
Apr 20, 202621.2721.7321.1121.5021.50-0.28%490,804
Apr 17, 202621.9922.8321.4321.5621.56-0.09%1,076,703
Apr 16, 202621.5421.7621.3521.5821.58-0.23%773,340
Apr 15, 202621.1621.8121.1221.6321.630.60%870,310
Apr 14, 202620.9621.6720.7321.5021.502.58%1,319,917
Apr 13, 202620.1621.2020.0620.9620.962.59%894,941
Apr 10, 202620.5620.7919.6220.4320.430.69%826,956
Apr 9, 202619.0320.4319.0320.2920.295.51%1,598,985
Apr 8, 202619.0019.5519.0019.2319.237.55%1,058,915
Apr 7, 202617.6017.9017.4217.8817.880.90%700,015
Apr 6, 202617.6617.9517.2017.7217.720.40%809,854
Apr 2, 202617.5318.0217.0417.6517.65-1.94%773,420
Apr 1, 202618.1718.4617.8918.0018.00-0.88%642,223
Mar 31, 202617.9418.4917.4118.1618.163.83%993,021
Mar 30, 202617.4317.6617.1617.4917.491.51%683,949
Mar 27, 202617.3617.6417.1017.2317.23-1.54%519,701
Mar 26, 202617.3017.7617.0417.5017.500.40%366,864
Mar 25, 202617.6217.8216.9417.4317.431.10%390,839
Mar 24, 202616.9717.8116.6917.2417.24-0.12%439,114
Mar 23, 202617.6018.0416.9517.2617.261.77%678,029
Mar 20, 202617.3517.4516.9416.9616.96-1.97%1,004,537
Mar 19, 202616.7317.3616.5317.3017.302.25%921,803
Mar 18, 202617.1517.4316.8816.9216.92-1.80%1,256,741
Mar 17, 202617.1317.7717.0117.2317.232.50%873,000
Mar 16, 202616.3617.0316.3616.8116.814.47%833,198
Mar 13, 202616.2516.5016.0016.0916.090.37%857,572
Mar 12, 202616.1216.4615.7616.0316.03-4.47%1,111,211
Mar 11, 202616.7517.0116.2016.7816.78-0.77%480,319
Mar 10, 202616.8417.2616.5716.9116.911.02%590,863
Mar 9, 202616.7817.0615.7416.7416.74-2.67%1,140,875
Mar 6, 202617.4717.7717.0817.2017.20-5.65%889,998
Mar 5, 202618.4318.6817.6718.2318.23-2.20%642,670
Mar 4, 202618.7919.3418.5418.6418.64-0.37%701,693
Mar 3, 202617.8418.9117.6818.7118.710.27%1,301,458
Mar 2, 202617.8418.7717.8018.6618.660.81%763,450
Feb 27, 202619.0519.1318.3718.5118.51-5.27%765,578
Feb 26, 202619.2719.8319.1319.5419.540.93%633,636
Feb 25, 202619.3919.5518.9819.3619.360.41%671,445
Feb 24, 202619.2619.5519.0219.2819.28-0.36%874,467
Feb 23, 202619.9619.9618.5819.3519.35-3.83%730,941
Feb 20, 202620.1820.4919.7120.1220.12-1.28%514,394
Feb 19, 202621.2021.2020.0120.3820.38-2.95%644,445
Feb 18, 202621.0921.9320.6121.0021.001.01%737,425
Feb 17, 202621.3321.5620.6320.7920.79-3.21%1,068,835
Feb 13, 202621.6422.1621.3921.4821.41-1.69%1,267,495
Feb 12, 202623.9624.0021.4421.8521.78-7.84%1,053,080
Feb 11, 202623.9724.1323.2923.7123.63-0.88%976,090
Feb 10, 202624.0124.7323.2723.9223.84-1.73%1,807,821
Feb 9, 202624.0125.9323.9424.3424.264.64%2,164,669
Feb 6, 202623.6923.6921.2023.2623.188.04%1,575,995
Feb 5, 202622.3922.5021.4421.5321.46-3.54%1,394,787
Feb 4, 202621.3622.3720.9822.3222.255.28%728,592
Feb 3, 202622.1122.4620.5721.2021.13-4.12%1,143,580
Feb 2, 202622.1322.8521.7822.1122.04-0.90%1,403,382
Jan 30, 202622.3022.8821.4622.3122.24-0.89%1,177,289
Jan 29, 202622.5322.7822.3122.5122.44-0.09%1,455,469
Jan 28, 202622.2822.8221.9622.5322.460.99%1,027,790
Jan 27, 202622.2022.3621.6222.3122.240.72%1,351,318
Jan 26, 202621.7122.3521.7122.1522.081.14%843,055
Jan 23, 202621.9122.6121.3321.9021.83-0.59%1,153,058
Jan 22, 202622.4522.4522.0022.0321.96-464,385
Jan 21, 202621.9622.4321.4222.0321.961.99%974,866
Jan 20, 202621.1021.8220.8921.6021.53-1.10%1,237,798
Jan 16, 202621.5622.2721.4621.8421.771.30%1,819,169
Jan 15, 202620.1721.5920.1721.5621.497.32%1,844,703
Jan 14, 202619.1420.0919.0620.0920.024.96%1,187,065
Jan 13, 202619.7820.2619.1319.1419.08-2.00%746,908
Jan 12, 202618.5019.5717.7719.5319.473.61%556,675
Jan 9, 202619.3019.4818.7918.8518.79-2.28%877,921
Jan 8, 202618.4119.3718.2019.2919.233.43%1,041,555
Jan 7, 202618.7918.9618.2918.6518.59-0.85%938,057
Jan 6, 202618.2518.9218.0518.8118.752.12%1,046,655
Jan 5, 202617.5418.7117.5418.4218.364.96%784,807
Jan 2, 202617.4017.8017.2517.5517.491.45%895,183
Dec 31, 202517.2917.4617.1717.3017.24-0.80%466,184
Dec 30, 202517.5817.7517.4117.4417.38-1.75%523,729
Dec 29, 202517.5017.8617.5017.7517.690.11%629,535
Dec 26, 202517.2917.8317.2917.7317.671.55%487,437
Dec 24, 202517.1417.6017.1017.4617.400.98%235,610
Dec 23, 202517.3317.4917.1717.2917.23-0.35%518,463
Dec 22, 202517.7017.7917.3117.3517.29-0.29%840,170
Dec 19, 202517.5817.8117.2517.4017.34-1.97%1,515,033
Dec 18, 202518.2318.2317.5517.7517.69-0.78%915,099
Dec 17, 202517.8118.3517.7817.8917.83-0.45%924,479
Dec 16, 202517.7118.1117.5517.9717.911.41%1,034,972
Dec 15, 202517.8418.1217.4117.7217.66-0.51%1,184,545
Dec 12, 202518.4718.4817.7517.8117.75-3.42%859,814
Dec 11, 202518.4718.9718.3818.4418.380.16%891,925
Dec 10, 202518.0618.7017.8518.4118.351.38%853,464
Dec 9, 202517.9418.4617.8918.1618.100.78%685,079
Dec 8, 202518.7318.8217.9018.0217.96-3.27%763,801
Dec 5, 202518.5318.8718.4418.6318.57-0.32%582,067
Dec 4, 202518.4818.8118.3618.6918.631.52%626,292
Dec 3, 202517.7618.4517.7218.4118.354.48%701,403